Atlas Metals Group plc (LON:AMG)
London · Delayed Price · Currency is GBP · Price in GBX 7.40
+0.15 (2.07%)
Jul 7, 2026, 4:35 PM GMT
Atlas Metals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 7.25 | 7.49 | 7.31 | 7.40 | 7.40 | 2.07% | 67,252 |
| Jul 6, 2026 | 6.75 | 7.50 | 6.75 | 7.25 | 7.25 | 5.07% | 836,324 |
| Jul 3, 2026 | 6.75 | 7.30 | 6.50 | 6.90 | 6.90 | 2.22% | 2,953,918 |
| Jul 2, 2026 | 6.75 | 6.56 | 6.50 | 6.75 | 6.75 | - | 16,213 |
| Jul 1, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 180,218 |
| Jun 30, 2026 | 7.00 | 7.00 | 6.56 | 6.75 | 6.75 | - | 176,725 |
| Jun 29, 2026 | 6.75 | 7.00 | 6.87 | 6.75 | 6.75 | - | 31,117 |
| Jun 26, 2026 | 6.75 | 7.00 | 6.87 | 6.75 | 6.75 | - | 864,385 |
| Jun 25, 2026 | 6.75 | 7.00 | 6.87 | 6.75 | 6.75 | - | 12,691 |
| Jun 24, 2026 | 6.75 | 7.06 | 6.87 | 6.75 | 6.75 | - | 308,527 |
| Jun 23, 2026 | 6.75 | 7.06 | 6.50 | 6.75 | 6.75 | -4.93% | 259,192 |
| Jun 22, 2026 | 6.75 | 7.10 | 6.50 | 7.10 | 7.10 | 5.19% | 152,196 |
| Jun 19, 2026 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 14,285 |
| Jun 18, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 130,687 |
| Jun 17, 2026 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | - | 39,703 |
| Jun 16, 2026 | 6.75 | 7.02 | 6.50 | 6.75 | 6.75 | - | 88,464 |
| Jun 15, 2026 | 7.50 | 8.00 | 6.63 | 6.75 | 6.75 | -10.00% | 297,797 |
| Jun 12, 2026 | 7.75 | 8.30 | 7.55 | 7.50 | 7.50 | -3.23% | 126,977 |
| Jun 11, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 19,929 |
| Jun 10, 2026 | 8.00 | 7.90 | 7.50 | 7.75 | 7.75 | -3.13% | 138,780 |
| Jun 9, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 68,057 |
| Jun 8, 2026 | 8.50 | 8.75 | 7.51 | 8.00 | 8.00 | -11.11% | 317,802 |
| Jun 5, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 81,129 |
| Jun 4, 2026 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 2.86% | 81,496 |
| Jun 3, 2026 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | -11.62% | 65,483 |
| Jun 2, 2026 | 9.25 | 10.00 | 8.58 | 9.90 | 9.90 | 10.00% | 246,121 |
| Jun 1, 2026 | 9.50 | 10.00 | 8.56 | 9.00 | 9.00 | -5.26% | 374,351 |
| May 29, 2026 | 9.50 | 10.00 | 9.10 | 9.50 | 9.50 | -5.00% | 119,175 |
| May 28, 2026 | 9.50 | 10.00 | 9.10 | 10.00 | 10.00 | 5.26% | 328,289 |
| May 27, 2026 | 9.75 | 10.50 | 9.00 | 9.50 | 9.50 | -2.56% | 251,707 |
| May 26, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 118,602 |
| May 22, 2026 | 9.00 | 10.50 | 9.11 | 9.75 | 9.75 | 8.33% | 1,171,798 |
| May 21, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 68,831 |
| May 20, 2026 | 9.00 | 9.50 | 8.70 | 9.00 | 9.00 | - | 622,578 |
| May 19, 2026 | 8.90 | 9.30 | 8.89 | 9.00 | 9.00 | 1.12% | 284,778 |
| May 18, 2026 | 8.90 | 9.30 | 8.71 | 8.90 | 8.90 | - | 282,597 |
| May 15, 2026 | 8.90 | 9.29 | 8.64 | 8.90 | 8.90 | - | 1,017,368 |
| May 14, 2026 | 8.50 | 9.00 | 8.37 | 8.90 | 8.90 | 4.71% | 551,175 |
| May 13, 2026 | 8.50 | 8.90 | 8.00 | 8.50 | 8.50 | - | 78,152 |
| May 12, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 311,752 |
| May 11, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 47,539 |
| May 8, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 253,976 |
| May 7, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | -2.30% | 588,148 |
| May 6, 2026 | 8.50 | 9.00 | 8.00 | 8.70 | 8.70 | 2.35% | 729,784 |
| May 5, 2026 | 8.00 | 8.99 | 7.80 | 8.50 | 8.50 | 6.25% | 699,490 |
| May 1, 2026 | 7.50 | 8.48 | 7.20 | 8.00 | 8.00 | 6.67% | 873,089 |
| Apr 30, 2026 | 7.50 | 8.00 | 7.38 | 7.50 | 7.50 | - | 219,305 |
| Apr 29, 2026 | 7.50 | 8.00 | 7.27 | 7.50 | 7.50 | - | 262,773 |
| Apr 28, 2026 | 7.50 | 8.00 | 7.18 | 7.50 | 7.50 | - | 710,646 |
| Apr 27, 2026 | 7.20 | 7.99 | 7.00 | 7.50 | 7.50 | 4.17% | 604,107 |